NYM
AB New York Intermediate Municipal ETF
stockNYSEETF
At CloseOct 2, 2026 3:21:54 PM EDT
24.03USD+0.125%(+24.03)1,423
24.03Bid24.23Ask0.20SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
24.12USD+0.375%(+0.09)
NYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.25 | 24.25 | 23.99 | 24.06 | -0.187% | 120,611 | 0.000% |
| 2026-10-01 | 24.05 | 24.16 | 24.05 | 24.11 | +0.166% | 169,038 | -0.187% |
| 2026-09-30 | 24.03 | 24.09 | 24.03 | 24.07 | +0.417% | 150,877 | -0.021% |
| 2026-09-29 | 24.03 | 24.03 | 23.94 | 23.97 | -0.208% | 120,551 | +0.396% |
| 2026-09-28 | 24.06 | 24.06 | 23.93 | 24.02 | -0.332% | 463,682 | +0.187% |
| 2026-09-25 | 24.16 | 24.19 | 24.09 | 24.10 | -0.228% | 184,362 | -0.146% |
| 2026-09-24 | 24.27 | 24.27 | 24.07 | 24.16 | -0.021% | 51,150 | -0.373% |
| 2026-09-23 | 24.38 | 24.38 | 24.15 | 24.16 | -0.862% | 184,550 | -0.394% |
| 2026-09-22 | 24.38 | 24.39 | 24.36 | 24.37 | -0.102% | 72,003 | -1.252% |
| 2026-09-21 | 24.43 | 24.43 | 24.39 | 24.39 | -0.041% | 29,788 | -1.353% |
| 2026-09-18 | 24.39 | 24.41 | 24.36 | 24.41 | -0.122% | 80,944 | -1.394% |
| 2026-09-17 | 24.45 | 24.47 | 24.43 | 24.43 | +0.185% | 26,528 | -1.515% |
| 2026-09-16 | 24.42 | 24.42 | 24.39 | 24.39 | 0.000% | 57,063 | -1.333% |
| 2026-09-15 | 24.41 | 24.44 | 24.39 | 24.39 | -0.123% | 58,364 | -1.333% |
| 2026-09-14 | 24.46 | 24.46 | 24.42 | 24.42 | -0.164% | 178,079 | -1.454% |
| 2026-09-11 | 24.45 | 24.50 | 24.44 | 24.46 | +0.246% | 99,667 | -1.615% |
| 2026-09-10 | 24.50 | 24.51 | 24.38 | 24.40 | -0.489% | 48,255 | -1.373% |
| 2026-09-09 | 24.61 | 24.61 | 24.51 | 24.52 | -0.204% | 59,475 | -1.856% |
| 2026-09-08 | 24.60 | 24.60 | 24.52 | 24.57 | -0.122% | 131,746 | -2.056% |
| 2026-09-04 | 24.68 | 24.68 | 24.58 | 24.60 | +0.244% | 74,310 | -2.175% |
| 2026-09-03 | 24.63 | 24.66 | 24.41 | 24.54 | -0.284% | 75,307 | -1.936% |
| 2026-09-02 | 24.64 | 24.64 | 24.59 | 24.61 | -0.041% | 72,487 | -2.215% |
| 2026-09-01 | 24.65 | 24.66 | 24.58 | 24.62 | -0.445% | 161,076 | -2.255% |
| 2026-08-31 | 24.74 | 24.75 | 24.73 | 24.73 | -0.181% | 125,217 | -2.690% |
| 2026-08-28 | 24.80 | 24.80 | 24.76 | 24.77 | +0.061% | 122,980 | -2.866% |
| 2026-08-27 | 24.87 | 24.87 | 24.76 | 24.76 | -0.242% | 130,056 | -2.807% |
| 2026-08-26 | 24.87 | 24.87 | 24.82 | 24.82 | -0.201% | 45,658 | -3.042% |
| 2026-08-25 | 24.87 | 24.87 | 24.84 | 24.87 | +0.121% | 63,698 | -3.237% |
| 2026-08-24 | 24.83 | 24.86 | 24.82 | 24.84 | +0.081% | 66,064 | -3.120% |
| 2026-08-21 | 24.84 | 24.85 | 24.82 | 24.82 | -0.081% | 101,230 | -3.042% |
| 2026-08-20 | 24.83 | 24.87 | 24.82 | 24.84 | -0.141% | 66,220 | -3.120% |
| 2026-08-19 | 24.88 | 24.88 | 24.86 | 24.88 | +0.181% | 33,299 | -3.257% |
| 2026-08-18 | 24.83 | 24.85 | 24.82 | 24.83 | -0.107% | 17,790 | -3.081% |
| 2026-08-17 | 24.88 | 24.91 | 24.85 | 24.86 | -0.175% | 103,009 | -3.185% |
| 2026-08-14 | 24.92 | 24.93 | 24.90 | 24.90 | -0.080% | 56,412 | -3.354% |
| 2026-08-13 | 24.93 | 24.94 | 24.90 | 24.92 | +0.161% | 54,008 | -3.431% |
| 2026-08-12 | 24.90 | 24.92 | 24.87 | 24.88 | -0.040% | 56,429 | -3.276% |
| 2026-08-11 | 24.94 | 24.94 | 24.87 | 24.89 | 0.000% | 72,964 | -3.315% |
| 2026-08-10 | 24.89 | 24.89 | 24.86 | 24.89 | +0.080% | 271,605 | -3.315% |
| 2026-08-07 | 24.88 | 24.89 | 24.85 | 24.87 | +0.121% | 60,780 | -3.237% |
| 2026-08-06 | 24.88 | 24.88 | 24.83 | 24.84 | -0.002% | 49,218 | -3.120% |
| 2026-08-05 | 24.84 | 25.04 | 24.84 | 24.84 | +0.042% | 74,167 | -3.122% |
| 2026-08-04 | 24.82 | 24.85 | 24.81 | 24.83 | +0.182% | 40,099 | -3.081% |
| 2026-08-03 | 24.76 | 24.80 | 24.74 | 24.79 | -0.123% | 210,629 | -2.905% |
| 2026-07-31 | 24.82 | 24.82 | 24.79 | 24.82 | -0.059% | 14,065 | -3.024% |
| 2026-07-30 | 24.85 | 24.86 | 24.79 | 24.83 | -0.121% | 60,512 | -3.081% |
| 2026-07-29 | 24.88 | 24.89 | 24.86 | 24.86 | -0.060% | 27,892 | -3.198% |
| 2026-07-28 | 24.88 | 24.89 | 24.85 | 24.88 | +0.020% | 61,512 | -3.257% |
| 2026-07-27 | 24.91 | 24.91 | 24.85 | 24.87 | +0.083% | 35,024 | -3.237% |
| 2026-07-24 | 24.82 | 24.87 | 24.82 | 24.85 | +0.159% | 61,074 | -3.157% |
| 2026-07-23 | 24.86 | 24.96 | 24.79 | 24.81 | -0.440% | 50,907 | -3.003% |
| 2026-07-22 | 24.94 | 24.94 | 24.91 | 24.92 | -0.162% | 43,136 | -3.430% |
| 2026-07-21 | 24.98 | 24.98 | 24.94 | 24.96 | -0.120% | 64,430 | -3.586% |
| 2026-07-20 | 24.99 | 25.00 | 24.96 | 24.99 | 0.000% | 131,232 | -3.702% |
| 2026-07-17 | 25.00 | 25.00 | 24.97 | 24.99 | -0.020% | 27,059 | -3.702% |
| 2026-07-16 | 25.00 | 25.14 | 24.98 | 25.00 | -0.060% | 32,098 | -3.721% |
| 2026-07-15 | 25.04 | 25.04 | 24.98 | 25.01 | -0.060% | 140,156 | -3.779% |
| 2026-07-14 | 25.03 | 25.07 | 25.02 | 25.02 | 0.000% | 61,429 | -3.837% |
| 2026-07-13 | 25.07 | 25.07 | 25.01 | 25.02 | -0.018% | 42,262 | -3.837% |
| 2026-07-10 | 25.04 | 25.04 | 25.01 | 25.03 | +0.078% | 13,801 | -3.854% |
| 2026-07-09 | 25.02 | 25.05 | 25.01 | 25.01 | -0.040% | 49,328 | -3.779% |
| 2026-07-08 | 25.00 | 25.02 | 24.97 | 25.02 | -0.140% | 62,391 | -3.817% |
| 2026-07-07 | 25.11 | 25.11 | 25.03 | 25.06 | -0.079% | 17,416 | -3.952% |
| 2026-07-06 | 25.06 | 25.09 | 25.03 | 25.07 | +0.060% | 52,092 | -4.028% |
| 2026-07-02 | 25.10 | 25.11 | 25.05 | 25.06 | -0.040% | 124,124 | -3.971% |
| 2026-07-01 | 25.03 | 25.25 | 25.02 | 25.07 | -0.236% | 65,444 | -4.009% |
| 2026-06-30 | 25.16 | 25.16 | 25.13 | 25.13 | -0.082% | 11,646 | -4.236% |
| 2026-06-29 | 25.14 | 25.18 | 25.13 | 25.15 | +0.119% | 108,220 | -4.315% |
| 2026-06-26 | 25.12 | 25.14 | 25.10 | 25.12 | +0.040% | 56,216 | -4.200% |
| 2026-06-25 | 25.13 | 25.15 | 25.11 | 25.11 | 0.000% | 40,471 | -4.162% |
| 2026-06-24 | 25.10 | 25.13 | 25.02 | 25.11 | +0.122% | 116,345 | -4.162% |
| 2026-06-23 | 25.04 | 25.10 | 25.04 | 25.08 | -0.042% | 27,529 | -4.046% |
| 2026-06-22 | 25.09 | 25.10 | 25.06 | 25.09 | +0.120% | 119,933 | -4.086% |
| 2026-06-18 | 25.07 | 25.11 | 25.05 | 25.06 | +0.160% | 87,955 | -3.971% |
| 2026-06-17 | 25.06 | 25.06 | 24.98 | 25.02 | -0.122% | 39,736 | -3.817% |
| 2026-06-16 | 25.05 | 25.07 | 25.05 | 25.05 | +0.122% | 72,109 | -3.935% |
| 2026-06-15 | 25.04 | 25.07 | 24.99 | 25.02 | -0.040% | 47,656 | -3.817% |
| 2026-06-12 | 25.05 | 25.05 | 25.03 | 25.03 | -0.051% | 9,173 | -3.856% |
| 2026-06-11 | 25.02 | 25.07 | 24.94 | 25.04 | +0.131% | 66,993 | -3.905% |
| 2026-06-10 | 25.02 | 25.04 | 25.00 | 25.01 | -0.200% | 111,324 | -3.779% |
| 2026-06-09 | 25.07 | 25.07 | 25.05 | 25.06 | +0.077% | 19,452 | -3.971% |
| 2026-06-08 | 25.06 | 25.07 | 25.04 | 25.04 | +0.022% | 22,375 | -3.896% |
| 2026-06-05 | 25.00 | 25.04 | 25.00 | 25.04 | -0.059% | 206,135 | -3.875% |
| 2026-06-04 | 25.07 | 25.08 | 25.04 | 25.05 | 0.000% | 102,667 | -3.933% |
| 2026-06-03 | 25.02 | 25.05 | 25.02 | 25.05 | +0.040% | 46,994 | -3.933% |
| 2026-06-02 | 25.03 | 25.05 | 25.03 | 25.04 | +0.160% | 35,969 | -3.894% |
| 2026-06-01 | 24.97 | 25.01 | 24.93 | 25.00 | -0.120% | 255,724 | -3.740% |
| 2026-05-29 | 25.03 | 25.09 | 25.02 | 25.03 | -0.012% | 91,638 | -3.856% |
| 2026-05-28 | 24.99 | 25.06 | 24.99 | 25.03 | +0.132% | 51,138 | -3.867% |
| 2026-05-27 | 25.00 | 25.02 | 24.98 | 25.00 | +0.040% | 61,862 | -3.740% |
| 2026-05-26 | 24.97 | 25.00 | 24.96 | 24.99 | +0.321% | 104,780 | -3.702% |
| 2026-05-22 | 24.94 | 24.94 | 24.78 | 24.91 | -0.120% | 92,378 | -3.393% |
| 2026-05-21 | 24.85 | 24.94 | 24.85 | 24.94 | +0.120% | 115,425 | -3.509% |
| 2026-05-20 | 24.89 | 24.92 | 24.82 | 24.91 | +0.241% | 56,776 | -3.393% |
| 2026-05-19 | 24.85 | 24.87 | 24.84 | 24.85 | -0.161% | 69,819 | -3.159% |
| 2026-05-18 | 24.90 | 24.91 | 24.88 | 24.89 | -0.020% | 89,509 | -3.315% |
| 2026-05-15 | 24.92 | 24.92 | 24.88 | 24.89 | -0.280% | 61,249 | -3.334% |
| 2026-05-14 | 25.01 | 25.01 | 24.95 | 24.96 | -0.060% | 177,505 | -3.605% |
| 2026-05-13 | 24.96 | 25.01 | 24.96 | 24.98 | -0.040% | 142,926 | -3.663% |
| 2026-05-12 | 25.05 | 25.05 | 24.97 | 24.99 | -0.120% | 115,890 | -3.702% |
| 2026-05-11 | 25.05 | 25.05 | 25.01 | 25.02 | 0.000% | 298,768 | -3.817% |
| 2026-05-08 | 25.05 | 25.05 | 25.02 | 25.02 | 0.000% | 48,348 | -3.817% |
| 2026-05-07 | 25.04 | 25.15 | 25.01 | 25.02 | -0.080% | 105,250 | -3.817% |
| 2026-05-06 | 25.17 | 25.17 | 25.03 | 25.04 | +0.160% | 54,452 | -3.894% |
| 2026-05-05 | 24.97 | 25.02 | 24.97 | 25.00 | +0.040% | 290,641 | -3.740% |
| 2026-05-04 | 25.05 | 25.05 | 24.95 | 24.99 | -0.040% | 53,165 | -3.702% |
| 2026-05-01 | 25.02 | 25.03 | 24.99 | 25.00 | -0.319% | 49,969 | -3.740% |
| 2026-04-30 | 25.08 | 25.10 | 25.07 | 25.08 | +0.080% | 40,680 | -4.047% |
| 2026-04-29 | 25.09 | 25.09 | 25.03 | 25.06 | -0.199% | 55,884 | -3.971% |
| 2026-04-28 | 25.04 | 25.12 | 25.04 | 25.11 | 0.000% | 84,226 | -4.162% |
| 2026-04-27 | 25.11 | 25.13 | 25.10 | 25.11 | +0.040% | 45,740 | -4.162% |
| 2026-04-24 | 25.07 | 25.13 | 25.07 | 25.10 | 0.000% | 51,122 | -4.124% |
| 2026-04-23 | 25.11 | 25.12 | 25.06 | 25.10 | +0.035% | 93,869 | -4.124% |
| 2026-04-22 | 25.10 | 25.10 | 25.08 | 25.09 | +0.084% | 26,370 | -4.090% |
| 2026-04-21 | 25.08 | 25.10 | 25.07 | 25.07 | -0.080% | 52,740 | -4.009% |
| 2026-04-20 | 25.03 | 25.25 | 25.03 | 25.09 | -0.075% | 487,755 | -4.086% |
| 2026-04-17 | 25.07 | 25.12 | 25.07 | 25.11 | +0.315% | 71,559 | -4.158% |
| 2026-04-16 | 25.04 | 25.05 | 25.01 | 25.03 | +0.040% | 38,996 | -3.856% |
| 2026-04-15 | 25.03 | 25.05 | 25.00 | 25.02 | -0.080% | 39,400 | -3.817% |
| 2026-04-14 | 25.04 | 25.06 | 24.91 | 25.04 | +0.080% | 159,917 | -3.894% |
| 2026-04-13 | 24.96 | 25.03 | 24.96 | 25.02 | +0.120% | 68,143 | -3.817% |
| 2026-04-10 | 25.07 | 25.07 | 24.96 | 24.99 | -0.160% | 54,395 | -3.702% |
| 2026-04-09 | 25.01 | 25.03 | 24.99 | 25.03 | +0.240% | 21,435 | -3.856% |
| 2026-04-08 | 24.95 | 25.04 | 24.95 | 24.97 | +0.080% | 87,835 | -3.625% |
| 2026-04-07 | 24.98 | 24.98 | 24.94 | 24.95 | +0.040% | 100,226 | -3.547% |
| 2026-04-06 | 24.90 | 24.96 | 24.90 | 24.94 | -0.040% | 49,403 | -3.509% |
| 2026-04-02 | 24.92 | 24.97 | 24.91 | 24.95 | +0.161% | 47,282 | -3.547% |
| 2026-04-01 | 24.92 | 24.93 | 24.89 | 24.91 | -0.160% | 27,776 | -3.393% |
| 2026-03-31 | 24.93 | 25.16 | 24.93 | 24.95 | +0.201% | 54,275 | -3.547% |
| 2026-03-30 | 24.90 | 24.91 | 24.86 | 24.90 | +0.080% | 66,537 | -3.354% |
| 2026-03-27 | 24.86 | 24.89 | 24.84 | 24.88 | +0.121% | 58,484 | -3.276% |
| 2026-03-26 | 24.86 | 24.89 | 24.84 | 24.85 | -0.161% | 55,473 | -3.159% |
| 2026-03-25 | 24.91 | 24.91 | 24.88 | 24.89 | +0.161% | 17,827 | -3.315% |
| 2026-03-24 | 24.94 | 24.94 | 24.84 | 24.85 | -0.481% | 64,808 | -3.159% |
| 2026-03-23 | 24.94 | 25.01 | 24.94 | 24.97 | +0.120% | 135,226 | -3.625% |
| 2026-03-20 | 25.00 | 25.02 | 24.93 | 24.94 | -0.439% | 31,251 | -3.509% |
| 2026-03-19 | 25.07 | 25.10 | 25.03 | 25.05 | -0.120% | 41,043 | -3.933% |
| 2026-03-18 | 25.07 | 25.09 | 25.05 | 25.08 | 0.000% | 47,837 | -4.047% |
| 2026-03-17 | 25.13 | 25.13 | 24.98 | 25.08 | 0.000% | 176,582 | -4.047% |
| 2026-03-16 | 25.12 | 25.12 | 25.08 | 25.08 | -0.080% | 18,616 | -4.047% |
| 2026-03-13 | 25.07 | 25.10 | 25.06 | 25.10 | +0.400% | 199,597 | -4.124% |
| 2026-03-12 | 25.12 | 25.12 | 25.00 | 25.00 | -0.359% | 97,840 | -3.740% |
| 2026-03-11 | 25.12 | 25.12 | 25.07 | 25.09 | -0.159% | 78,597 | -4.086% |
| 2026-03-10 | 25.16 | 25.16 | 25.13 | 25.13 | -0.199% | 22,698 | -4.238% |
| 2026-03-09 | 25.13 | 25.18 | 25.13 | 25.18 | +0.073% | 114,044 | -4.429% |
| 2026-03-06 | 25.18 | 25.19 | 25.13 | 25.16 | +0.006% | 81,255 | -4.359% |
| 2026-03-05 | 25.22 | 25.22 | 25.15 | 25.16 | -0.040% | 40,931 | -4.353% |
| 2026-03-04 | 25.19 | 25.20 | 25.17 | 25.17 | -0.060% | 58,614 | -4.391% |
| 2026-03-03 | 25.20 | 25.21 | 25.17 | 25.18 | -0.296% | 96,274 | -4.447% |
| 2026-03-02 | 25.24 | 25.27 | 25.24 | 25.26 | -0.396% | 30,588 | -4.730% |
| 2026-02-27 | 25.39 | 25.40 | 25.35 | 25.36 | +0.079% | 61,086 | -5.107% |
| 2026-02-26 | 25.35 | 25.38 | 25.33 | 25.34 | 0.000% | 110,534 | -5.032% |
| 2026-02-25 | 25.34 | 25.36 | 25.31 | 25.34 | 0.000% | 34,164 | -5.032% |
| 2026-02-24 | 25.32 | 25.35 | 25.30 | 25.34 | +0.039% | 63,386 | -5.032% |
| 2026-02-23 | 25.32 | 25.34 | 25.31 | 25.33 | +0.039% | 59,571 | -4.994% |
| 2026-02-20 | 25.35 | 25.35 | 25.29 | 25.32 | +0.079% | 49,428 | -4.957% |
| 2026-02-19 | 25.30 | 25.32 | 25.30 | 25.30 | -0.020% | 28,968 | -4.882% |
| 2026-02-18 | 25.28 | 25.31 | 25.28 | 25.30 | +0.099% | 53,204 | -4.901% |
| 2026-02-17 | 25.28 | 25.30 | 25.27 | 25.28 | +0.020% | 60,101 | -4.807% |
| 2026-02-13 | 25.28 | 25.29 | 25.27 | 25.27 | -0.020% | 23,156 | -4.788% |
| 2026-02-12 | 25.24 | 25.28 | 25.24 | 25.28 | +0.238% | 84,123 | -4.807% |
| 2026-02-11 | 25.23 | 25.24 | 25.20 | 25.22 | -0.158% | 73,481 | -4.580% |
| 2026-02-10 | 25.27 | 25.27 | 25.26 | 25.26 | +0.119% | 50,455 | -4.731% |
| 2026-02-09 | 25.22 | 25.24 | 25.22 | 25.23 | +0.119% | 29,502 | -4.618% |
| 2026-02-06 | 25.22 | 25.22 | 25.19 | 25.20 | -0.040% | 113,184 | -4.504% |
| 2026-02-05 | 25.25 | 25.25 | 25.21 | 25.21 | +0.159% | 51,226 | -4.542% |
| 2026-02-04 | 25.18 | 25.19 | 25.16 | 25.17 | +0.080% | 210,022 | -4.391% |
| 2026-02-03 | 25.15 | 25.16 | 25.14 | 25.15 | +0.159% | 281,107 | -4.315% |
| 2026-02-02 | 25.13 | 25.16 | 25.11 | 25.11 | -0.199% | 168,405 | -4.162% |
| 2026-01-30 | 25.18 | 25.19 | 25.13 | 25.16 | +0.040% | 149,720 | -4.353% |
| 2026-01-29 | 25.16 | 25.20 | 25.14 | 25.15 | 0.000% | 579,356 | -4.315% |
| 2026-01-28 | 25.14 | 25.17 | 25.11 | 25.15 | +0.080% | 166,219 | -4.315% |
| 2026-01-27 | 25.14 | 25.15 | 25.10 | 25.13 | +0.159% | 45,546 | -4.238% |
| 2026-01-26 | 25.14 | 25.15 | 25.08 | 25.09 | -0.159% | 58,739 | -4.086% |
| 2026-01-23 | 25.14 | 25.15 | 25.10 | 25.13 | +0.120% | 167,831 | -4.238% |
| 2026-01-22 | 25.10 | 25.12 | 25.08 | 25.10 | 0.000% | 90,602 | -4.124% |
| 2026-01-21 | 25.08 | 25.12 | 25.03 | 25.10 | +0.120% | 76,980 | -4.124% |
| 2026-01-20 | 25.10 | 25.11 | 25.07 | 25.07 | -0.120% | 55,256 | -4.009% |
| 2026-01-16 | 25.13 | 25.14 | 25.09 | 25.10 | 0.000% | 325,242 | -4.124% |
| 2026-01-15 | 25.14 | 25.14 | 25.10 | 25.10 | +0.080% | 62,429 | -4.124% |
| 2026-01-14 | 25.12 | 25.12 | 25.08 | 25.08 | -0.040% | 35,677 | -4.047% |
| 2026-01-13 | 25.11 | 25.12 | 25.07 | 25.09 | +0.040% | 53,753 | -4.086% |
| 2026-01-12 | 25.09 | 25.10 | 25.06 | 25.08 | 0.000% | 128,371 | -4.047% |
| 2026-01-09 | 25.03 | 25.10 | 25.03 | 25.08 | +0.120% | 56,551 | -4.047% |
| 2026-01-08 | 25.14 | 25.14 | 25.04 | 25.05 | 0.000% | 95,572 | -3.933% |
| 2026-01-07 | 25.06 | 25.09 | 25.03 | 25.05 | +0.120% | 47,990 | -3.933% |
| 2026-01-06 | 25.01 | 25.06 | 25.01 | 25.02 | -0.040% | 104,894 | -3.817% |
| 2026-01-05 | 25.05 | 25.05 | 25.00 | 25.03 | +0.160% | 74,333 | -3.856% |
| 2026-01-02 | 25.03 | 25.03 | 24.96 | 24.99 | -0.060% | 94,021 | -3.702% |
| 2025-12-31 | 25.02 | 25.02 | 25.00 | 25.00 | -0.239% | 152,330 | -3.760% |
| 2025-12-30 | 25.08 | 25.08 | 25.03 | 25.07 | -0.080% | 36,499 | -3.990% |
| 2025-12-29 | 25.08 | 25.10 | 25.07 | 25.09 | +0.100% | 35,909 | -4.067% |
| 2025-12-26 | 25.08 | 25.08 | 24.94 | 25.06 | -0.120% | 38,641 | -3.971% |
| 2025-12-24 | 25.06 | 25.09 | 25.05 | 25.09 | +0.100% | 47,483 | -4.086% |
| 2025-12-23 | 25.02 | 25.07 | 25.02 | 25.07 | +0.180% | 52,263 | -3.990% |
| 2025-12-22 | 25.05 | 25.05 | 25.00 | 25.02 | +0.080% | 83,051 | -3.817% |
| 2025-12-19 | 25.04 | 25.05 | 24.99 | 25.00 | 0.000% | 177,604 | -3.740% |
| 2025-12-18 | 25.05 | 25.06 | 24.98 | 25.00 | +0.080% | 335,499 | -3.740% |
| 2025-12-17 | 25.02 | 25.04 | 24.97 | 24.98 | -0.080% | 264,077 | -3.663% |
| 2025-12-16 | 24.99 | 25.03 | 24.97 | 25.00 | +0.040% | 151,537 | -3.740% |
| 2025-12-15 | 25.02 | 25.02 | 24.96 | 24.99 | +0.040% | 120,345 | -3.702% |
| 2025-12-12 | 24.96 | 24.99 | 24.95 | 24.98 | -0.040% | 58,187 | -3.663% |
| 2025-12-11 | 25.01 | 25.01 | 24.98 | 24.99 | +0.124% | 135,337 | -3.702% |
| 2025-12-10 | 24.95 | 24.98 | 24.82 | 24.96 | -0.024% | 77,158 | -3.582% |
| 2025-12-09 | 24.98 | 24.99 | 24.94 | 24.96 | -0.020% | 81,933 | -3.605% |
| 2025-12-08 | 24.96 | 24.98 | 24.96 | 24.97 | +0.038% | 13,724 | -3.625% |
| 2025-12-05 | 24.95 | 24.98 | 24.94 | 24.96 | +0.062% | 31,547 | -3.588% |
| 2025-12-04 | 24.97 | 24.97 | 24.94 | 24.95 | -0.060% | 50,163 | -3.528% |
| 2025-12-03 | 24.97 | 24.97 | 24.94 | 24.96 | +0.040% | 80,225 | -3.586% |
| 2025-12-02 | 24.95 | 24.97 | 24.92 | 24.95 | -0.020% | 54,226 | -3.547% |
| 2025-12-01 | 24.97 | 24.97 | 24.93 | 24.95 | -0.387% | 83,798 | -3.567% |
| 2025-11-28 | 25.05 | 25.07 | 25.04 | 25.05 | +0.068% | 10,738 | -3.940% |
| 2025-11-26 | 25.04 | 25.05 | 25.02 | 25.04 | +0.020% | 119,069 | -3.875% |
| 2025-11-25 | 25.03 | 25.04 | 25.01 | 25.03 | 0.000% | 39,506 | -3.856% |
| 2025-11-24 | 25.03 | 25.04 | 25.00 | 25.03 | +0.080% | 44,747 | -3.856% |
| 2025-11-21 | 25.04 | 25.04 | 24.99 | 25.01 | -0.040% | 55,141 | -3.779% |
| 2025-11-20 | 25.04 | 25.04 | 24.94 | 25.02 | +0.120% | 43,957 | -3.817% |
| 2025-11-19 | 25.04 | 25.04 | 24.99 | 24.99 | -0.080% | 130,625 | -3.702% |
| 2025-11-18 | 25.02 | 25.04 | 24.99 | 25.01 | -0.040% | 89,984 | -3.779% |
| 2025-11-17 | 24.99 | 25.02 | 24.99 | 25.02 | +0.080% | 29,574 | -3.817% |
| 2025-11-14 | 25.01 | 25.02 | 24.98 | 25.00 | -0.080% | 32,431 | -3.740% |
| 2025-11-13 | 25.03 | 25.04 | 24.98 | 25.02 | -0.040% | 110,625 | -3.817% |
| 2025-11-12 | 25.04 | 25.05 | 24.95 | 25.03 | -0.040% | 89,432 | -3.856% |
| 2025-11-11 | 25.06 | 25.13 | 24.71 | 25.04 | +0.060% | 126,507 | -3.894% |
| 2025-11-10 | 25.00 | 25.04 | 25.00 | 25.02 | -2.740% | 72,509 | -3.837% |
| 2010-11-23 | 25.73 | 25.75 | 25.73 | 25.73 | -0.039% | 37,257 | -6.471% |
| 2010-11-22 | 25.72 | 25.74 | 25.70 | 25.74 | +0.039% | 29,244 | -6.508% |
| 2010-11-19 | 25.76 | 25.76 | 25.67 | 25.73 | +0.156% | 20,007 | -6.471% |
| 2010-11-18 | 25.70 | 25.71 | 25.69 | 25.69 | +0.039% | 39,771 | -6.326% |
| 2010-11-17 | 25.69 | 25.71 | 25.67 | 25.68 | +0.039% | 51,199 | -6.289% |
| 2010-11-16 | 25.68 | 25.70 | 25.67 | 25.67 | -0.078% | 48,827 | -6.253% |
| 2010-11-15 | 25.70 | 25.70 | 25.67 | 25.69 | +0.039% | 30,347 | -6.326% |
| 2010-11-12 | 25.65 | 25.69 | 25.65 | 25.68 | -0.039% | 41,903 | -6.289% |
| 2010-11-11 | 25.64 | 25.69 | 25.63 | 25.69 | +0.039% | 41,598 | -6.326% |
| 2010-11-10 | 25.62 | 25.70 | 25.62 | 25.68 | +0.234% | 41,646 | -6.289% |
| 2010-11-09 | 25.67 | 25.68 | 25.60 | 25.62 | -0.117% | 51,894 | -6.070% |
| 2010-11-08 | 25.67 | 25.71 | 25.65 | 25.65 | -0.117% | 82,631 | -6.180% |
| 2010-11-05 | 25.75 | 25.75 | 25.67 | 25.68 | -0.311% | 57,427 | -6.289% |
| 2010-11-04 | 25.75 | 25.76 | 25.70 | 25.76 | +0.039% | 21,871 | -6.580% |
| 2010-11-03 | 25.75 | 25.75 | 25.70 | 25.75 | 0.000% | 6,869 | -6.544% |
| 2010-11-02 | 25.75 | 25.75 | 25.70 | 25.75 | +0.273% | 14,652 | -6.544% |
| 2010-11-01 | 25.67 | 25.75 | 25.67 | 25.68 | +0.039% | 28,645 | -6.289% |
| 2010-10-29 | 25.66 | 25.71 | 25.65 | 25.67 | +0.039% | 14,132 | -6.253% |
| 2010-10-28 | 25.73 | 25.74 | 25.66 | 25.66 | -0.156% | 21,608 | -6.216% |
| 2010-10-27 | 25.69 | 25.73 | 25.66 | 25.70 | -0.039% | 14,166 | -6.362% |
| 2010-10-26 | 25.70 | 25.74 | 25.64 | 25.71 | +0.039% | 18,708 | -6.399% |
| 2010-10-25 | 25.73 | 25.74 | 25.69 | 25.70 | +0.039% | 11,758 | -6.362% |
| 2010-10-22 | 25.65 | 25.74 | 25.65 | 25.69 | +0.195% | 18,322 | -6.326% |
| 2010-10-21 | 25.74 | 25.75 | 25.60 | 25.64 | -0.389% | 50,025 | -6.143% |
| 2010-10-20 | 25.70 | 25.74 | 25.65 | 25.74 | +0.547% | 11,573 | -6.508% |
| 2010-10-19 | 25.70 | 25.75 | 25.59 | 25.60 | -0.505% | 71,275 | -5.996% |
| 2010-10-18 | 25.71 | 25.80 | 25.70 | 25.73 | +0.078% | 15,789 | -6.471% |
| 2010-10-15 | 25.79 | 25.82 | 25.71 | 25.71 | -0.117% | 27,087 | -6.399% |
| 2010-10-14 | 25.79 | 25.79 | 25.71 | 25.74 | 0.000% | 16,457 | -6.508% |
| 2010-10-13 | 25.75 | 25.77 | 25.72 | 25.74 | 0.000% | 19,621 | -6.508% |
| 2010-10-12 | 25.70 | 25.80 | 25.70 | 25.74 | +0.039% | 93,774 | -6.508% |
| 2010-10-11 | 25.68 | 25.75 | 25.65 | 25.73 | +0.039% | 33,323 | -6.471% |
| 2010-10-08 | 25.64 | 25.75 | 25.64 | 25.72 | +0.312% | 24,819 | -6.435% |
| 2010-10-07 | 25.91 | 25.95 | 25.64 | 25.64 | -0.195% | 39,312 | -6.143% |
| 2010-10-06 | 25.67 | 25.74 | 25.66 | 25.69 | -0.194% | 23,475 | -6.326% |
| 2010-10-05 | 25.75 | 25.75 | 25.65 | 25.74 | +0.390% | 31,055 | -6.508% |
| 2010-10-04 | 25.71 | 25.76 | 25.64 | 25.64 | -0.233% | 38,691 | -6.143% |
| 2010-10-01 | 25.71 | 25.74 | 25.62 | 25.70 | +0.117% | 8,183 | -6.362% |
| 2010-09-30 | 25.75 | 25.75 | 25.60 | 25.67 | -0.311% | 24,969 | -6.253% |
| 2010-09-29 | 25.69 | 25.75 | 25.61 | 25.75 | +0.195% | 35,240 | -6.544% |
| 2010-09-28 | 25.71 | 25.71 | 25.55 | 25.70 | -0.078% | 18,699 | -6.362% |
| 2010-09-27 | 25.73 | 25.75 | 25.62 | 25.72 | -0.233% | 19,204 | -6.435% |
| 2010-09-24 | 25.83 | 25.86 | 25.61 | 25.78 | +0.585% | 21,707 | -6.653% |
| 2010-09-23 | 25.52 | 25.70 | 25.52 | 25.63 | -0.039% | 11,355 | -6.107% |
| 2010-09-22 | 25.61 | 25.69 | 25.60 | 25.64 | +0.117% | 10,033 | -6.143% |
| 2010-09-21 | 25.74 | 25.74 | 25.61 | 25.61 | -0.582% | 13,026 | -6.033% |
| 2010-09-20 | 25.70 | 25.76 | 25.56 | 25.76 | +0.312% | 27,152 | -6.580% |
| 2010-09-17 | 25.70 | 25.70 | 25.60 | 25.68 | +0.312% | 39,691 | -6.289% |
| 2010-09-16 | 25.60 | 25.67 | 25.60 | 25.60 | -0.195% | 12,113 | -5.996% |
| 2010-09-15 | 25.60 | 25.69 | 25.56 | 25.65 | -0.039% | 14,696 | -6.180% |
| 2010-09-14 | 25.50 | 25.67 | 25.50 | 25.66 | +0.706% | 19,919 | -6.216% |
| 2010-09-13 | 25.85 | 25.85 | 25.48 | 25.48 | -1.010% | 157,007 | -5.554% |
| 2010-09-10 | 25.68 | 25.83 | 25.66 | 25.74 | +0.351% | 34,073 | -6.508% |
| 2010-09-09 | 25.93 | 25.93 | 25.63 | 25.65 | -0.117% | 64,661 | -6.180% |
| 2010-09-08 | 25.75 | 25.86 | 25.60 | 25.68 | -0.194% | 62,977 | -6.289% |
| 2010-09-07 | 25.61 | 25.87 | 25.60 | 25.73 | +0.234% | 109,379 | -6.471% |
| 2010-09-03 | 25.96 | 25.96 | 25.61 | 25.67 | -0.156% | 147,996 | -6.253% |
| 2010-09-02 | 25.65 | 25.71 | 25.57 | 25.71 | +0.117% | 240,937 | -6.399% |
| 2010-09-01 | 25.79 | 25.79 | 25.54 | 25.68 | +0.588% | 173,348 | -6.289% |
| 2010-08-31 | 25.48 | 25.57 | 25.48 | 25.53 | +0.118% | 88,609 | -5.739% |
| 2010-08-30 | 25.48 | 25.53 | 25.48 | 25.50 | -0.039% | 47,694 | -5.628% |
| 2010-08-27 | 25.56 | 25.56 | 25.46 | 25.51 | +0.157% | 123,343 | -5.665% |
| 2010-08-26 | 25.55 | 25.55 | 25.46 | 25.47 | -0.118% | 53,501 | -5.517% |
| 2010-08-25 | 25.43 | 25.50 | 25.43 | 25.50 | +0.078% | 83,678 | -5.628% |
| 2010-08-24 | 25.48 | 25.50 | 25.47 | 25.48 | 0.000% | 137,151 | -5.554% |
| 2010-08-23 | 25.50 | 25.50 | 25.48 | 25.48 | -0.157% | 45,268 | -5.554% |
| 2010-08-20 | 25.50 | 25.55 | 25.47 | 25.52 | +0.196% | 61,486 | -5.702% |
| 2010-08-19 | 25.47 | 25.57 | 25.47 | 25.47 | -0.078% | 70,210 | -5.517% |
| 2010-08-18 | 25.50 | 25.55 | 25.47 | 25.49 | +0.079% | 58,106 | -5.591% |
| 2010-08-17 | 25.58 | 25.61 | 25.46 | 25.47 | +0.039% | 60,984 | -5.517% |
| 2010-08-16 | 25.46 | 25.56 | 25.45 | 25.46 | 0.000% | 100,134 | -5.480% |
| 2010-08-13 | 25.47 | 25.51 | 25.46 | 25.46 | -0.039% | 101,829 | -5.480% |
| 2010-08-12 | 25.45 | 25.55 | 25.45 | 25.47 | +0.039% | 112,060 | -5.517% |
| 2010-08-11 | 25.47 | 25.55 | 25.45 | 25.46 | -0.039% | 118,508 | -5.480% |
| 2010-08-10 | 25.37 | 25.59 | 25.37 | 25.47 | -0.508% | 47,678 | -5.517% |
| 2010-08-09 | 25.58 | 25.61 | 25.52 | 25.60 | +0.313% | 31,902 | -5.996% |
| 2010-08-06 | 25.46 | 25.60 | 25.46 | 25.52 | +0.078% | 30,206 | -5.702% |
| 2010-08-05 | 25.43 | 25.55 | 25.43 | 25.50 | -0.078% | 38,209 | -5.628% |
| 2010-08-04 | 25.55 | 25.55 | 25.51 | 25.52 | -0.078% | 33,760 | -5.702% |
| 2010-08-03 | 25.51 | 25.55 | 25.51 | 25.54 | -0.039% | 18,992 | -5.776% |
| 2010-08-02 | 25.55 | 25.55 | 25.47 | 25.55 | +0.196% | 35,017 | -5.813% |
| 2010-07-30 | 25.45 | 25.52 | 25.45 | 25.50 | +0.078% | 81,023 | -5.628% |
| 2010-07-29 | 25.52 | 25.52 | 25.45 | 25.48 | +0.079% | 36,442 | -5.554% |
| 2010-07-28 | 25.46 | 25.50 | 25.45 | 25.46 | +0.039% | 78,594 | -5.480% |
| 2010-07-27 | 25.50 | 25.50 | 25.43 | 25.45 | +0.079% | 93,320 | -5.442% |
| 2010-07-26 | 25.42 | 25.49 | 25.40 | 25.43 | +0.118% | 63,670 | -5.368% |
| 2010-07-23 | 25.35 | 25.43 | 25.35 | 25.40 | +0.079% | 85,393 | -5.256% |
| 2010-07-22 | 25.35 | 25.47 | 25.34 | 25.38 | +0.158% | 72,986 | -5.182% |
| 2010-07-21 | 25.33 | 25.50 | 25.33 | 25.34 | +0.039% | 153,116 | -5.032% |
| 2010-07-20 | 25.31 | 25.33 | 25.31 | 25.33 | +0.079% | 228,319 | -4.994% |
| 2010-07-19 | 25.32 | 25.35 | 25.31 | 25.31 | 0.000% | 329,944 | -4.919% |
| 2010-07-16 | 25.31 | 25.34 | 25.31 | 25.31 | -0.039% | 365,986 | -4.919% |
| 2010-07-15 | 25.33 | 25.56 | 25.30 | 25.32 | +21.439% | 1,506,906 | -4.957% |
| 2010-07-14 | 21.71 | 21.71 | 20.77 | 20.85 | -4.094% | 7,567 | +15.419% |
| 2010-07-13 | 21.04 | 21.75 | 20.48 | 21.74 | +4.620% | 13,530 | +10.694% |
| 2010-07-12 | 21.70 | 21.84 | 20.78 | 20.78 | -4.416% | 25,898 | +15.808% |
| 2010-07-09 | 20.01 | 21.78 | 19.90 | 21.74 | +8.105% | 28,971 | +10.694% |
| 2010-07-08 | 20.89 | 20.89 | 19.28 | 20.11 | -3.084% | 9,626 | +19.666% |
| 2010-07-07 | 19.02 | 20.77 | 18.72 | 20.75 | +9.963% | 17,920 | +15.975% |
| 2010-07-06 | 19.75 | 20.50 | 18.81 | 18.87 | -4.018% | 17,388 | +27.530% |
| 2010-07-02 | 19.69 | 20.00 | 19.37 | 19.66 | +0.666% | 13,424 | +22.405% |
| 2010-07-01 | 19.45 | 19.69 | 19.24 | 19.53 | +1.244% | 11,547 | +23.220% |
| 2010-06-30 | 19.71 | 19.71 | 19.29 | 19.29 | -1.632% | 15,387 | +24.753% |
| 2010-06-29 | 19.86 | 19.86 | 19.19 | 19.61 | -3.017% | 26,905 | +22.717% |
| 2010-06-28 | 20.08 | 20.28 | 19.89 | 20.22 | +1.404% | 12,895 | +19.015% |
| 2010-06-25 | 20.33 | 20.33 | 19.90 | 19.94 | 0.000% | 65,546 | +20.687% |
| 2010-06-24 | 19.90 | 20.23 | 19.90 | 19.94 | -0.100% | 7,875 | +20.687% |
| 2010-06-23 | 20.18 | 20.38 | 19.96 | 19.96 | -1.529% | 4,990 | +20.566% |
| 2010-06-22 | 20.27 | 20.56 | 20.00 | 20.27 | -0.049% | 10,417 | +18.722% |
| 2010-06-21 | 21.74 | 21.75 | 19.95 | 20.28 | -5.012% | 14,415 | +18.663% |
| 2010-06-18 | 22.00 | 22.23 | 21.17 | 21.35 | -2.511% | 38,620 | +12.716% |
| 2010-06-17 | 21.96 | 22.09 | 21.65 | 21.90 | -0.319% | 4,296 | +9.885% |
| 2010-06-16 | 21.90 | 22.15 | 21.50 | 21.97 | -0.453% | 6,300 | +9.535% |
| 2010-06-15 | 20.50 | 22.32 | 20.46 | 22.07 | +8.027% | 17,304 | +9.039% |
| 2010-06-14 | 20.57 | 20.57 | 19.88 | 20.43 | +0.098% | 5,200 | +17.792% |
| 2010-06-11 | 20.71 | 20.71 | 20.22 | 20.41 | -2.578% | 6,618 | +17.907% |
| 2010-06-10 | 19.93 | 21.05 | 19.82 | 20.95 | +7.436% | 17,950 | +14.868% |
| 2010-06-09 | 20.32 | 20.41 | 19.28 | 19.50 | -2.695% | 9,600 | +23.410% |
| 2010-06-08 | 19.43 | 20.11 | 19.27 | 20.04 | +3.834% | 7,095 | +20.084% |
| 2010-06-07 | 19.76 | 19.76 | 18.83 | 19.30 | -1.480% | 28,602 | +24.689% |
| 2010-06-04 | 19.64 | 19.98 | 19.51 | 19.59 | -2.586% | 9,826 | +22.843% |
| 2010-06-03 | 20.19 | 20.53 | 19.90 | 20.11 | 0.000% | 35,728 | +19.666% |
| 2010-06-02 | 20.05 | 20.55 | 19.79 | 20.11 | +1.463% | 10,808 | +19.666% |
| 2010-06-01 | 20.28 | 20.31 | 19.81 | 19.82 | -2.604% | 7,131 | +21.417% |
| 2010-05-28 | 20.83 | 20.92 | 20.00 | 20.35 | -2.632% | 10,146 | +18.255% |
| 2010-05-27 | 19.22 | 21.01 | 19.22 | 20.90 | +11.407% | 8,021 | +15.143% |
| 2010-05-26 | 18.87 | 19.07 | 18.76 | 18.76 | +0.482% | 7,746 | +28.278% |
| 2010-05-25 | 18.37 | 18.75 | 18.25 | 18.67 | -0.427% | 7,848 | +28.896% |
| 2010-05-24 | 19.78 | 19.78 | 18.53 | 18.75 | -3.797% | 8,761 | +28.346% |
| 2010-05-21 | 19.18 | 20.35 | 18.68 | 19.49 | -0.713% | 23,735 | +23.473% |
| 2010-05-20 | 20.09 | 20.40 | 19.30 | 19.63 | -5.261% | 20,054 | +22.592% |
| 2010-05-19 | 20.96 | 20.96 | 19.76 | 20.72 | -1.192% | 18,181 | +16.143% |
| 2010-05-18 | 21.81 | 21.97 | 20.97 | 20.97 | -1.688% | 10,393 | +14.759% |
| 2010-05-17 | 21.24 | 21.46 | 20.67 | 21.33 | +1.668% | 9,818 | +12.822% |
| 2010-05-14 | 20.95 | 21.08 | 20.80 | 20.98 | -1.178% | 10,271 | +14.704% |
| 2010-05-13 | 20.41 | 21.23 | 20.33 | 21.23 | +3.865% | 7,756 | +13.353% |
| 2010-05-12 | 19.70 | 21.10 | 19.70 | 20.44 | +2.920% | 14,458 | +17.734% |
| 2010-05-11 | 19.42 | 19.98 | 19.14 | 19.86 | +2.003% | 34,221 | +21.173% |
| 2010-05-10 | 19.37 | 19.58 | 18.15 | 19.47 | +2.474% | 23,762 | +23.600% |
| 2010-05-07 | 19.29 | 19.29 | 18.70 | 19.00 | -1.503% | 13,919 | +26.657% |
| 2010-05-06 | 20.11 | 20.25 | 19.02 | 19.29 | -4.458% | 11,983 | +24.753% |
| 2010-05-05 | 21.67 | 21.67 | 19.60 | 20.19 | -7.808% | 37,320 | +19.192% |
| 2010-05-04 | 22.43 | 22.53 | 21.39 | 21.90 | -3.989% | 16,115 | +9.885% |
| 2010-05-03 | 22.38 | 22.81 | 21.57 | 22.81 | +2.748% | 7,855 | +5.502% |
| 2010-04-30 | 24.00 | 24.00 | 22.00 | 22.20 | 0.000% | 13,001 | +8.400% |